Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.18 | 27.86 | 27.08 | 27.49 | 93,144 | +0.20(+0.73%) |
May 27, 2022 | 27.35 | 27.61 | 27.24 | 27.29 | 51,730 | +0.18(+0.66%) |
May 26, 2022 | 27.26 | 27.26 | 26.79 | 27.11 | 66,158 | +0.07(+0.26%) |
May 25, 2022 | 26.60 | 27.34 | 26.07 | 27.04 | 123,425 | +0.37(+1.39%) |
May 24, 2022 | 27.09 | 27.37 | 26.24 | 26.67 | 50,637 | -0.43(-1.59%) |
May 23, 2022 | 27.13 | 27.28 | 26.80 | 27.10 | 77,961 | +0.28(+1.04%) |
May 20, 2022 | 27.32 | 27.86 | 26.32 | 26.82 | 68,765 | -0.41(-1.51%) |
May 19, 2022 | 27.62 | 27.77 | 26.81 | 27.23 | 148,346 | -0.55(-1.98%) |
May 18, 2022 | 28.46 | 29.10 | 27.75 | 27.78 | 136,212 | -0.69(-2.42%) |
May 17, 2022 | 27.94 | 28.95 | 27.64 | 28.47 | 77,640 | +0.89(+3.23%) |
May 16, 2022 | 26.99 | 27.87 | 26.84 | 27.58 | 65,198 | +0.40(+1.47%) |
May 13, 2022 | 26.62 | 27.57 | 26.59 | 27.18 | 90,175 | +0.69(+2.60%) |
May 12, 2022 | 26.45 | 27.02 | 26.13 | 26.49 | 123,095 | -0.15(-0.56%) |
May 11, 2022 | 26.80 | 27.98 | 26.45 | 26.64 | 118,943 | -0.05(-0.19%) |
May 10, 2022 | 28.04 | 28.04 | 26.15 | 26.69 | 233,196 | -1.13(-4.06%) |
May 09, 2022 | 28.49 | 28.98 | 27.50 | 27.82 | 201,641 | -0.68(-2.39%) |
May 06, 2022 | 28.25 | 30.23 | 27.44 | 28.50 | 250,310 | -2.59(-8.33%) |
May 05, 2022 | 31.51 | 31.94 | 30.85 | 31.09 | 82,090 | -0.76(-2.39%) |
May 04, 2022 | 31.45 | 32.03 | 30.89 | 31.85 | 75,767 | +0.45(+1.43%) |
May 03, 2022 | 31.07 | 31.67 | 30.63 | 31.40 | 79,937 | +0.35(+1.13%) |
May 02, 2022 | 31.23 | 31.59 | 30.62 | 31.05 | 90,076 | +0.05(+0.16%) |
Apr 29, 2022 | 31.05 | 31.65 | 30.31 | 31.00 | 103,876 | +0.08(+0.26%) |
Apr 28, 2022 | 31.32 | 31.43 | 30.06 | 30.92 | 67,791 | -0.12(-0.39%) |
Apr 27, 2022 | 31.70 | 31.92 | 30.90 | 31.04 | 66,785 | -0.71(-2.24%) |
Apr 26, 2022 | 32.27 | 32.78 | 31.49 | 31.75 | 54,750 | -0.89(-2.73%) |
Apr 25, 2022 | 32.38 | 33.31 | 32.13 | 32.64 | 74,023 | +0.34(+1.05%) |
Apr 22, 2022 | 34.62 | 34.62 | 32.21 | 32.30 | 90,749 | -2.55(-7.32%) |
Apr 21, 2022 | 35.00 | 35.34 | 34.85 | 34.85 | 80,660 | -0.04(-0.11%) |
Apr 20, 2022 | 33.67 | 35.22 | 33.67 | 34.89 | 70,610 | +1.31(+3.90%) |
Apr 19, 2022 | 31.95 | 34.10 | 31.92 | 33.58 | 100,495 | +1.68(+5.27%) |
Apr 18, 2022 | 32.16 | 32.40 | 31.61 | 31.90 | 60,709 | -0.48(-1.48%) |
Apr 14, 2022 | 32.48 | 32.64 | 31.66 | 32.38 | 94,970 | +0.05(+0.15%) |
Apr 13, 2022 | 32.43 | 32.96 | 32.29 | 32.33 | 75,600 | -0.11(-0.34%) |
Apr 12, 2022 | 32.07 | 32.70 | 32.07 | 32.44 | 81,043 | +0.64(+2.01%) |
Apr 11, 2022 | 32.10 | 32.34 | 31.68 | 31.80 | 131,287 | -0.33(-1.03%) |
Apr 08, 2022 | 32.79 | 33.14 | 32.00 | 32.13 | 101,704 | -0.74(-2.25%) |
Apr 07, 2022 | 32.82 | 33.12 | 32.67 | 32.87 | 74,145 | +0.22(+0.67%) |
Apr 06, 2022 | 32.57 | 32.98 | 31.99 | 32.65 | 107,240 | -0.13(-0.40%) |
Apr 05, 2022 | 33.11 | 33.33 | 32.49 | 32.78 | 94,692 | -0.37(-1.12%) |
Apr 04, 2022 | 33.10 | 33.52 | 32.54 | 33.15 | 119,763 | +0.11(+0.33%) |
Apr 01, 2022 | 32.76 | 33.42 | 32.61 | 33.04 | 101,868 | +0.34(+1.04%) |
Mar 31, 2022 | 32.98 | 33.37 | 32.67 | 32.70 | 105,788 | -0.38(-1.15%) |
Mar 30, 2022 | 33.09 | 33.36 | 32.85 | 33.08 | 76,830 | +0.04(+0.12%) |
Mar 29, 2022 | 32.97 | 33.38 | 32.96 | 33.04 | 91,481 | +0.28(+0.85%) |
Mar 28, 2022 | 32.98 | 32.98 | 32.40 | 32.76 | 49,484 | -0.03(-0.09%) |
Mar 25, 2022 | 32.78 | 33.25 | 32.60 | 32.79 | 57,692 | -0.05(-0.15%) |
Mar 24, 2022 | 32.52 | 32.86 | 32.52 | 32.84 | 43,525 | +0.45(+1.39%) |
Mar 23, 2022 | 32.11 | 32.54 | 31.82 | 32.39 | 99,819 | -0.01(-0.03%) |
Mar 22, 2022 | 32.32 | 32.57 | 31.78 | 32.40 | 119,842 | +0.35(+1.09%) |
Mar 21, 2022 | 32.80 | 33.00 | 31.95 | 32.05 | 52,682 | -0.74(-2.26%) |
Mar 18, 2022 | 32.12 | 33.14 | 31.88 | 32.79 | 181,215 | +0.41(+1.27%) |
Mar 17, 2022 | 31.56 | 32.51 | 31.56 | 32.38 | 55,785 | +0.48(+1.50%) |
Mar 16, 2022 | 31.89 | 32.09 | 30.82 | 31.90 | 60,612 | +0.25(+0.79%) |
Mar 15, 2022 | 31.79 | 31.98 | 31.25 | 31.65 | 60,108 | +0.10(+0.32%) |
Mar 14, 2022 | 32.05 | 32.45 | 31.40 | 31.55 | 80,350 | -0.52(-1.62%) |
Mar 11, 2022 | 33.47 | 33.47 | 32.07 | 32.07 | 83,529 | -1.11(-3.35%) |
Mar 10, 2022 | 33.37 | 33.67 | 32.77 | 33.18 | 53,131 | -0.77(-2.27%) |
Mar 09, 2022 | 34.17 | 34.83 | 32.81 | 33.95 | 59,895 | +0.01(+0.03%) |
Mar 08, 2022 | 34.83 | 34.88 | 33.85 | 33.94 | 86,223 | -0.92(-2.64%) |
Mar 07, 2022 | 35.96 | 36.08 | 34.83 | 34.86 | 85,468 | -0.97(-2.71%) |
Mar 04, 2022 | 34.85 | 36.12 | 34.11 | 35.83 | 159,653 | +2.20(+6.54%) |
Mar 03, 2022 | 33.81 | 34.01 | 33.16 | 33.63 | 58,437 | -0.17(-0.50%) |
Mar 02, 2022 | 33.32 | 33.97 | 33.30 | 33.80 | 83,713 | +0.51(+1.53%) |